Foster L B Company (NQ: FSTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.91	12.19	11.29	11.83	107,975	+0.15(+1.28%)
Jan 30, 2023	11.68	12.35	11.65	11.68	20,964	-0.06(-0.51%)
Jan 27, 2023	11.84	12.19	11.66	11.74	17,890	-0.05(-0.42%)
Jan 26, 2023	11.97	12.08	11.61	11.79	23,507	-0.06(-0.51%)
Jan 25, 2023	12.43	12.43	11.71	11.85	27,095	-0.49(-3.97%)
Jan 24, 2023	12.49	12.51	12.33	12.34	12,284	-0.03(-0.24%)
Jan 23, 2023	12.04	12.72	12.00	12.37	16,464	+0.32(+2.66%)
Jan 20, 2023	11.67	12.05	11.60	12.05	15,273	+0.58(+5.06%)
Jan 19, 2023	11.61	11.74	11.37	11.47	22,755	-0.43(-3.61%)
Jan 18, 2023	11.50	11.92	11.50	11.90	19,682	+0.55(+4.85%)
Jan 17, 2023	11.59	11.93	11.34	11.35	13,961	-0.29(-2.49%)
Jan 13, 2023	11.04	11.71	11.04	11.64	18,564	+0.34(+3.01%)
Jan 12, 2023	10.50	11.32	10.50	11.30	37,523	+0.83(+7.93%)
Jan 11, 2023	10.52	10.60	10.34	10.47	15,737	-0.02(-0.19%)
Jan 10, 2023	10.50	10.50	10.28	10.49	52,128	+0.20(+1.94%)
Jan 09, 2023	10.38	10.50	10.15	10.29	35,733	+0.01(+0.10%)
Jan 06, 2023	10.55	10.55	10.12	10.28	21,313	+0.16(+1.58%)
Jan 05, 2023	10.00	10.29	10.00	10.12	20,169	+0.09(+0.90%)
Jan 04, 2023	9.820	10.08	9.820	10.03	55,363	+0.24(+2.45%)
Jan 03, 2023	9.700	9.870	9.622	9.790	17,873	+0.11(+1.14%)
Dec 30, 2022	9.530	9.910	9.351	9.680	10,331	+0.13(+1.36%)
Dec 29, 2022	9.170	9.646	9.170	9.550	19,106	+0.40(+4.37%)
Dec 28, 2022	9.330	9.588	9.150	9.150	30,751	-0.11(-1.19%)
Dec 27, 2022	9.550	9.774	9.250	9.260	59,051	-0.23(-2.42%)
Dec 23, 2022	9.490	9.606	9.347	9.490	18,933	+0.01(+0.11%)
Dec 22, 2022	9.740	9.800	9.350	9.480	20,989	-0.22(-2.27%)
Dec 21, 2022	9.730	9.800	9.410	9.700	26,918	+0.02(+0.21%)
Dec 20, 2022	9.570	9.680	9.340	9.680	39,467	+0.05(+0.52%)
Dec 19, 2022	9.640	9.760	9.500	9.630	35,121	-0.05(-0.52%)
Dec 16, 2022	9.711	9.711	9.500	9.680	12,868	-0.12(-1.22%)
Dec 15, 2022	9.610	9.920	9.570	9.800	30,451	+0.15(+1.55%)
Dec 14, 2022	9.520	9.703	9.220	9.650	58,551	+0.33(+3.54%)
Dec 13, 2022	9.330	9.470	9.250	9.320	27,972	+0.07(+0.76%)
Dec 12, 2022	9.100	9.475	9.000	9.250	51,936	+0.20(+2.21%)
Dec 09, 2022	9.150	9.242	9.050	9.050	30,602	-0.10(-1.09%)
Dec 08, 2022	9.250	9.540	9.050	9.150	54,184	+0.00(+0.00%)
Dec 07, 2022	9.300	9.360	9.040	9.150	60,895	-0.05(-0.54%)
Dec 06, 2022	9.240	9.330	9.200	9.200	62,214	-0.07(-0.76%)
Dec 05, 2022	9.340	9.530	9.260	9.270	65,553	-0.05(-0.54%)
Dec 02, 2022	9.500	9.565	9.310	9.320	33,920	-0.08(-0.85%)
Dec 01, 2022	9.500	9.520	9.370	9.400	19,283	-0.02(-0.21%)
Nov 30, 2022	9.570	9.630	9.420	9.420	31,202	-0.15(-1.57%)
Nov 29, 2022	10.17	10.17	9.410	9.570	16,867	-0.31(-3.14%)
Nov 28, 2022	10.20	10.43	9.795	9.880	13,845	-0.32(-3.14%)
Nov 25, 2022	10.12	10.33	10.12	10.20	2,794	-0.10(-0.97%)
Nov 23, 2022	10.61	10.61	10.21	10.30	24,680	-0.33(-3.10%)
Nov 22, 2022	10.28	10.84	10.25	10.63	216,420	+0.32(+3.10%)
Nov 21, 2022	10.89	11.01	10.03	10.31	45,997	-0.69(-6.27%)
Nov 18, 2022	11.00	11.41	10.79	11.00	16,714	+0.07(+0.64%)
Nov 17, 2022	11.78	11.78	10.65	10.93	25,459	-1.07(-8.92%)
Nov 16, 2022	12.23	12.46	11.82	12.00	23,111	-0.40(-3.23%)
Nov 15, 2022	13.00	13.00	12.11	12.40	9,552	-0.60(-4.62%)
Nov 14, 2022	12.58	13.00	12.16	13.00	14,528	+0.32(+2.52%)
Nov 11, 2022	12.26	12.73	11.57	12.68	12,177	+0.35(+2.84%)
Nov 10, 2022	11.60	12.33	11.60	12.33	29,043	+0.74(+6.38%)
Nov 09, 2022	10.98	11.59	10.96	11.59	15,976	+0.21(+1.85%)
Nov 08, 2022	11.12	11.47	10.83	11.38	9,514	+0.15(+1.34%)
Nov 07, 2022	10.36	11.30	10.36	11.23	22,626	+0.89(+8.61%)
Nov 04, 2022	10.33	10.37	10.15	10.34	9,870	+0.08(+0.78%)
Nov 03, 2022	10.00	10.42	10.00	10.26	13,052	+0.23(+2.29%)
Nov 02, 2022	10.05	10.35	10.00	10.03	11,499	-0.03(-0.30%)